Skip to main content
logo
iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
27.77
+0.30 (1.08%)
At close: Sep 26, 2025, 4:00 PM EDT
27.75
-0.02 (-0.06%)
After-hours: Sep 26, 2025, 4:15 PM EDT

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.6127.7727.6127.7727.771.09%1,070
Sep 25, 202527.4927.4927.4727.4727.47-0.26%836
Sep 24, 202527.6927.6927.4927.5427.54-0.20%1,047
Sep 23, 202527.7327.7327.5927.5927.59-0.35%611
Sep 22, 202527.5127.6927.5127.6927.690.41%440
Sep 19, 202527.6027.6027.5127.5827.58-0.09%4,345
Sep 18, 202527.6027.6027.6027.6027.602.68%597
Sep 17, 202527.0027.0026.8826.8826.880.28%502
Sep 16, 202526.7626.8126.6826.8126.810.20%1,100
Sep 15, 202526.7126.7626.7126.7626.710.44%1,128
Sep 12, 202526.7326.7326.6026.6426.60-0.14%2,696
Sep 11, 202526.4826.6826.4826.6826.642.00%1,227
Sep 10, 202526.3626.3626.1226.1526.11-1.12%1,584
Sep 9, 202526.3426.4526.3426.4526.410.25%758
Sep 8, 202526.3126.3826.3126.3826.340.84%1,270
Sep 5, 202526.1626.1626.1626.1626.120.22%131
Sep 4, 202526.0026.1026.0026.1026.060.96%847
Sep 3, 202525.7925.8625.7625.8625.82-0.25%419
Sep 2, 202525.7825.9225.7625.9225.88-0.72%1,683
Aug 29, 202526.1126.1126.1126.1126.07-1.28%345
Aug 28, 202526.4526.4526.4526.4526.410.60%274
Aug 27, 202526.1526.2926.1526.2926.250.44%1,243
Aug 26, 202526.2126.2126.1726.1826.140.16%908
Aug 25, 202526.1326.1326.1326.1326.09-0.90%404
Aug 22, 202526.4326.5026.3726.3726.331.72%779
Aug 21, 202525.9826.0225.8825.9325.89-0.33%2,980
Aug 20, 202526.0126.0126.0126.0125.97-0.22%262
Aug 19, 202526.2326.2726.0726.0726.03-0.61%1,599
Aug 18, 202526.2226.2326.2226.2326.190.25%532
Aug 15, 202526.1826.2126.1626.1626.12-1.04%1,345
Aug 14, 202526.4026.4526.3326.4426.40-0.66%5,862
Aug 13, 202526.5226.6226.4926.6226.570.68%12,393
Aug 12, 202526.2526.4426.2526.4426.391.50%817
Aug 11, 202526.1526.1526.0426.0426.00-0.24%1,565
Aug 8, 202526.0726.1526.0626.1126.07-0.04%2,313
Aug 7, 202526.2626.2826.0226.1226.08-0.19%6,872
Aug 6, 202525.9826.1725.9826.1726.130.39%1,395
Aug 5, 202526.4726.4726.0726.0726.03-1.36%595
Aug 4, 202526.2626.4326.2626.4326.381.88%956
Aug 1, 202525.8525.9425.6925.9425.90-1.49%2,358
Jul 31, 202526.6626.7026.3226.3326.29-1.84%1,774
Jul 30, 202526.8926.8926.8126.8226.78-0.05%1,110
Jul 29, 202526.9926.9926.8126.8426.79-0.06%664
Jul 28, 202526.9026.9126.8526.8526.810.02%457
Jul 25, 202526.6826.8526.6826.8526.81-0.08%1,350
Jul 24, 202526.8726.9026.8526.8726.830.09%1,432
Jul 23, 202526.7826.8526.7826.8526.800.22%1,306
Jul 22, 202526.5726.7926.5726.7926.750.31%585
Jul 21, 202526.6526.8426.6526.7126.660.23%3,852
Jul 18, 202526.6926.7026.6426.6526.600.09%1,928